647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,194400,778803470,13480,13480,13480,13480,106
|
|
20231017,194300,778803470,13480,13480,13480,13480,0
|
|
20231017,194200,778803470,13480,13480,13480,13480,0
|
|
20231017,194100,778803470,13480,13480,13480,13480,0
|
|
20231017,194000,778803470,13480,13480,13480,13480,0
|
|
20231017,193900,778803470,13480,13480,13480,13480,0
|
|
20231017,193800,778803470,13480,13480,13480,13480,0
|
|
20231017,193700,778803470,13480,13480,13480,13480,0
|
|
20231017,193600,778803470,13480,13480,13480,13480,0
|
|
20231017,193500,778803470,13480,13480,13480,13480,0
|
|
20231017,193400,778803470,13480,13480,13480,13480,0
|
|
20231017,193300,778803470,13480,13480,13480,13480,0
|
|
20231017,193200,778803470,13480,13480,13480,13480,0
|
|
20231017,193100,778803470,13480,13480,13480,13480,0
|
|
20231017,193000,778803470,13480,13480,13480,13480,0
|
|
20231017,192900,778803470,13480,13480,13480,13480,0
|
|
20231017,192800,778803470,13480,13480,13480,13480,0
|
|
20231017,192700,778803470,13480,13480,13480,13480,0
|
|
20231017,192600,778803470,13480,13480,13480,13480,0
|
|
20231017,192500,778803470,13480,13480,13480,13480,0
|
|
20231017,192400,778803470,13480,13480,13480,13480,0
|
|
20231017,192300,778803470,13480,13480,13480,13480,0
|
|
20231017,192200,778803470,13480,13480,13480,13480,0
|
|
20231017,192100,778803470,13480,13480,13480,13480,0
|
|
20231017,192000,778803470,13480,13480,13480,13480,0
|
|
20231017,191900,778803470,13480,13480,13480,13480,0
|
|
20231017,191800,778803470,13480,13480,13480,13480,0
|
|
20231017,191700,778803470,13480,13480,13480,13480,0
|
|
20231017,191600,778803470,13480,13480,13480,13480,0
|
|
20231017,191500,778803470,13480,13480,13480,13480,0
|
|
20231017,191400,778803470,13480,13480,13480,13480,106
|
|
20231017,191300,778803470,13480,13480,13480,13480,0
|
|
20231017,191200,778803470,13480,13480,13480,13480,0
|
|
20231017,191100,778803470,13480,13480,13480,13480,0
|
|
20231017,191000,778803470,13480,13480,13480,13480,0
|
|
20231017,190900,778803470,13480,13480,13480,13480,0
|
|
20231017,190800,778803470,13480,13480,13480,13480,0
|
|
20231017,190700,778803470,13480,13480,13480,13480,0
|
|
20231017,190600,778803470,13480,13480,13480,13480,0
|
|
20231017,190500,778803470,13480,13480,13480,13480,0
|
|
20231017,190400,778803470,13480,13480,13480,13480,0
|
|
20231017,190300,778803470,13480,13480,13480,13480,0
|
|
20231017,190200,778803470,13480,13480,13480,13480,0
|
|
20231017,190100,778803470,13480,13480,13480,13480,0
|
|
20231017,190000,778803470,13480,13480,13480,13480,0
|
|
20231017,185900,778803470,13480,13480,13480,13480,0
|
|
20231017,185800,778803470,13480,13480,13480,13480,0
|
|
20231017,185700,778803470,13480,13480,13480,13480,0
|
|
20231017,185600,778803470,13480,13480,13480,13480,0
|
|
20231017,185500,778803470,13480,13480,13480,13480,0
|
|
20231017,185400,778803470,13480,13480,13480,13480,0
|
|
20231017,185300,778803470,13480,13480,13480,13480,0
|
|
20231017,185200,778803470,13480,13480,13480,13480,0
|
|
20231017,185100,778803470,13480,13480,13480,13480,0
|
|
20231017,185000,778803470,13480,13480,13480,13480,0
|
|
20231017,184900,778803470,13480,13480,13480,13480,0
|
|
20231017,184800,778803470,13480,13480,13480,13480,0
|
|
20231017,184700,778803470,13480,13480,13480,13480,0
|
|
20231017,184600,778803470,13480,13480,13480,13480,0
|
|
20231017,184500,778803470,13480,13480,13480,13480,0
|
|
20231017,184400,778803470,13480,13480,13480,13480,106
|
|
20231017,184300,778803470,13480,13480,13480,13480,0
|
|
20231017,184200,778803470,13480,13480,13480,13480,0
|
|
20231017,184100,778803470,13480,13480,13480,13480,0
|
|
20231017,184000,778803470,13480,13480,13480,13480,0
|
|
20231017,183900,778803470,13480,13480,13480,13480,0
|
|
20231017,183800,778803470,13480,13480,13480,13480,0
|
|
20231017,183700,778803470,13480,13480,13480,13480,0
|
|
20231017,183600,778803470,13480,13480,13480,13480,0
|
|
20231017,183500,778803470,13480,13480,13480,13480,0
|
|
20231017,183400,778803470,13480,13480,13480,13480,0
|
|
20231017,183300,778803470,13480,13480,13480,13480,0
|
|
20231017,183200,778803470,13480,13480,13480,13480,0
|
|
20231017,183100,778803470,13480,13480,13480,13480,0
|
|
20231017,183000,778803470,13480,13480,13480,13480,0
|
|
20231017,182900,778803470,13480,13480,13480,13480,0
|
|
20231017,182800,778803470,13480,13480,13480,13480,0
|
|
20231017,182700,778803470,13480,13480,13480,13480,0
|
|
20231017,182600,778803470,13480,13480,13480,13480,0
|
|
20231017,182500,778803470,13480,13480,13480,13480,0
|
|
20231017,182400,778803470,13480,13480,13480,13480,0
|
|
20231017,182300,778803470,13480,13480,13480,13480,0
|
|
20231017,182200,778803470,13480,13480,13480,13480,0
|
|
20231017,182100,778803470,13480,13480,13480,13480,0
|
|
20231017,182000,778803470,13480,13480,13480,13480,0
|
|
20231017,181900,778803470,13480,13480,13480,13480,0
|
|
20231017,181800,778803470,13480,13480,13480,13480,0
|
|
20231017,181700,778803470,13480,13480,13480,13480,0
|
|
20231017,181600,778803470,13480,13480,13480,13480,0
|
|
20231017,181500,778803470,13480,13480,13480,13480,0
|
|
20231017,181400,778803470,13480,13480,13480,13480,106
|
|
20231017,181300,778803470,13480,13480,13480,13480,0
|
|
20231017,181200,778803470,13480,13480,13480,13480,0
|
|
20231017,181100,778803470,13480,13480,13480,13480,0
|
|
20231017,181000,778803470,13480,13480,13480,13480,0
|
|
20231017,180900,778803470,13480,13480,13480,13480,0
|
|
20231017,180800,778803470,13480,13480,13480,13480,0
|
|
20231017,180700,778803470,13480,13480,13480,13480,0
|
|
20231017,180600,778803470,13480,13480,13480,13480,0
|
|
20231017,180500,778803470,13480,13480,13480,13480,0
|
|
20231017,180400,778803470,13480,13480,13480,13480,0
|
|
20231017,180300,778803470,13480,13480,13480,13480,0
|
|
20231017,180200,778803470,13480,13480,13480,13480,0
|
|
20231017,180100,778803470,13480,13480,13480,13480,0
|
|
20231017,180000,778803470,13480,13480,13480,13480,0
|
|
20231017,175900,778803470,13480,13480,13480,13480,0
|
|
20231017,175800,778803470,13480,13480,13480,13480,0
|
|
20231017,175700,778803470,13480,13480,13480,13480,0
|
|
20231017,175600,778803470,13480,13480,13480,13480,0
|
|
20231017,175500,778803470,13480,13480,13480,13480,0
|
|
20231017,175400,778803470,13480,13480,13480,13480,0
|
|
20231017,175300,778803470,13480,13480,13480,13480,0
|
|
20231017,175200,778803470,13480,13480,13480,13480,0
|
|
20231017,175100,778803470,13480,13480,13480,13480,0
|
|
20231017,175000,778803470,13480,13480,13480,13480,0
|
|
20231017,174900,778803470,13480,13480,13480,13480,0
|
|
20231017,174800,778803470,13480,13480,13480,13480,0
|
|
20231017,174700,778803470,13480,13480,13480,13480,0
|
|
20231017,174600,778803470,13480,13480,13480,13480,0
|
|
20231017,174500,778803470,13480,13480,13480,13480,0
|
|
20231017,174400,778803470,13480,13480,13480,13480,106
|
|
20231017,174300,778803470,13480,13480,13480,13480,0
|
|
20231017,174200,778803470,13480,13480,13480,13480,0
|
|
20231017,174100,778803470,13480,13480,13480,13480,0
|
|
20231017,174000,778803470,13480,13480,13480,13480,0
|
|
20231017,173900,778803470,13480,13480,13480,13480,0
|
|
20231017,173800,778803470,13480,13480,13480,13480,0
|
|
20231017,173700,778803470,13480,13480,13480,13480,0
|
|
20231017,173600,778803470,13480,13480,13480,13480,0
|
|
20231017,173500,778803470,13480,13480,13480,13480,0
|
|
20231017,173400,778803470,13480,13480,13480,13480,0
|
|
20231017,173300,778803470,13480,13480,13480,13480,0
|
|
20231017,173200,778803470,13480,13480,13480,13480,0
|
|
20231017,173100,778803470,13480,13480,13480,13480,0
|
|
20231017,173000,778803470,13480,13480,13480,13480,0
|
|
20231017,172900,778803470,13480,13480,13480,13480,0
|
|
20231017,172800,778803470,13480,13480,13480,13480,0
|
|
20231017,172700,778803470,13480,13480,13480,13480,0
|
|
20231017,172600,778803470,13480,13480,13480,13480,0
|
|
20231017,172500,778803470,13480,13480,13480,13480,0
|
|
20231017,172400,778803470,13480,13480,13480,13480,0
|
|
20231017,172300,778803470,13480,13480,13480,13480,0
|
|
20231017,172200,778803470,13480,13480,13480,13480,0
|
|
20231017,172100,778803470,13480,13480,13480,13480,0
|
|
20231017,172000,778803470,13480,13480,13480,13480,0
|
|
20231017,171900,778803470,13480,13480,13480,13480,0
|
|
20231017,171800,778803470,13480,13480,13480,13480,0
|
|
20231017,171700,778803470,13480,13480,13480,13480,0
|
|
20231017,171600,778803470,13480,13480,13480,13480,0
|
|
20231017,171500,778803470,13480,13480,13480,13480,0
|
|
20231017,171400,778803470,13480,13480,13480,13480,106
|
|
20231017,171300,778803470,13480,13480,13480,13480,0
|
|
20231017,171200,778803470,13480,13480,13480,13480,0
|
|
20231017,171100,778803470,13480,13480,13480,13480,0
|
|
20231017,171000,778803470,13480,13480,13480,13480,0
|
|
20231017,170900,778803470,13480,13480,13480,13480,0
|
|
20231017,170800,778803470,13480,13480,13480,13480,0
|
|
20231017,170700,778803470,13480,13480,13480,13480,0
|
|
20231017,170600,778803470,13480,13480,13480,13480,0
|
|
20231017,170500,778803470,13480,13480,13480,13480,0
|
|
20231017,170400,778803470,13480,13480,13480,13480,0
|
|
20231017,170300,778803470,13480,13480,13480,13480,0
|
|
20231017,170200,778803470,13480,13480,13480,13480,0
|
|
20231017,170100,778803470,13480,13480,13480,13480,0
|
|
20231017,170000,778803470,13480,13480,13480,13480,0
|
|
20231017,165900,778803470,13480,13480,13480,13480,0
|
|
20231017,165800,778803470,13480,13480,13480,13480,0
|
|
20231017,165700,778803470,13480,13480,13480,13480,0
|
|
20231017,165600,778803470,13480,13480,13480,13480,0
|
|
20231017,165500,778803470,13480,13480,13480,13480,0
|
|
20231017,165400,778803470,13480,13480,13480,13480,0
|
|
20231017,165300,778803470,13480,13480,13480,13480,0
|
|
20231017,165200,778803470,13480,13480,13480,13480,0
|
|
20231017,165100,778803470,13480,13480,13480,13480,0
|
|
20231017,165000,778803470,13480,13480,13480,13480,0
|
|
20231017,164900,778803470,13480,13480,13480,13480,0
|
|
20231017,164800,778803470,13480,13480,13480,13480,0
|
|
20231017,164700,778803470,13480,13480,13480,13480,0
|
|
20231017,164600,778803470,13480,13480,13480,13480,0
|
|
20231017,164500,778803470,13480,13480,13480,13480,0
|
|
20231017,164400,778803470,13480,13480,13480,13480,106
|
|
20231017,164300,778803470,13480,13480,13480,13480,0
|
|
20231017,164200,778803470,13480,13480,13480,13480,0
|
|
20231017,164100,778803470,13480,13480,13480,13480,0
|
|
20231017,164000,778803470,13480,13480,13480,13480,0
|
|
20231017,163900,778803470,13480,13480,13480,13480,0
|
|
20231017,163800,778803470,13480,13480,13480,13480,0
|
|
20231017,163700,778803470,13480,13480,13480,13480,0
|
|
20231017,163600,778803470,13480,13480,13480,13480,0
|
|
20231017,163500,778803470,13480,13480,13480,13480,0
|
|
20231017,163400,778803470,13480,13480,13480,13480,0
|
|
20231017,163300,778803470,13480,13480,13480,13480,0
|
|
20231017,163200,778803470,13480,13480,13480,13480,0
|
|
20231017,163100,778803470,13480,13480,13480,13480,0
|
|
20231017,163000,778803470,13480,13480,13480,13480,0
|
|
20231017,162900,778803470,13480,13480,13480,13480,0
|
|
20231017,162800,778803470,13480,13480,13480,13480,0
|
|
20231017,162700,778803470,13480,13480,13480,13480,0
|
|
20231017,162600,778803470,13480,13480,13480,13480,0
|
|
20231017,162500,778803470,13480,13480,13480,13480,0
|
|
20231017,162400,778803470,13480,13480,13480,13480,0
|
|
20231017,162300,778803470,13480,13480,13480,13480,0
|
|
20231017,162200,778803470,13480,13480,13480,13480,0
|
|
20231017,162100,778803470,13480,13480,13480,13480,0
|
|
20231017,162000,778803470,13480,13480,13480,13480,0
|
|
20231017,161900,778803470,13480,13480,13480,13480,0
|
|
20231017,161800,778803470,13480,13480,13480,13480,0
|
|
20231017,161700,778803470,13480,13480,13480,13480,0
|
|
20231017,161600,778803470,13480,13480,13480,13480,0
|
|
20231017,161500,778803470,13480,13480,13480,13480,0
|
|
20231017,161400,778803470,13480,13480,13480,13480,106
|
|
20231017,161300,778803470,13480,13480,13480,13480,0
|
|
20231017,161200,778803470,13480,13480,13480,13480,0
|
|
20231017,161100,778803470,13480,13480,13480,13480,0
|
|
20231017,161000,778803470,13480,13480,13480,13480,0
|
|
20231017,160900,778803470,13480,13480,13480,13480,0
|
|
20231017,160800,778803470,13480,13480,13480,13480,0
|
|
20231017,160700,778803470,13480,13480,13480,13480,0
|
|
20231017,160600,778803470,13480,13480,13480,13480,0
|
|
20231017,160500,778803470,13480,13480,13480,13480,0
|
|
20231017,160400,778803470,13480,13480,13480,13480,0
|
|
20231017,160300,778803470,13480,13480,13480,13480,0
|
|
20231017,160200,778803470,13480,13480,13480,13480,0
|
|
20231017,160100,778803470,13480,13480,13480,13480,0
|
|
20231017,160000,778803470,13480,13480,13480,13480,0
|
|
20231017,155900,778803470,13480,13480,13480,13480,0
|
|
20231017,155800,778803470,13480,13480,13480,13480,0
|
|
20231017,155700,778803470,13480,13480,13480,13480,0
|
|
20231017,155600,778803470,13480,13480,13480,13480,0
|
|
20231017,155500,778803470,13480,13480,13480,13480,0
|
|
20231017,155400,778803470,13480,13480,13480,13480,0
|
|
20231017,155300,778803470,13480,13480,13480,13480,0
|
|
20231017,155200,778803470,13480,13480,13480,13480,0
|
|
20231017,155100,778803470,13480,13480,13480,13480,0
|
|
20231017,155000,778803470,13480,13480,13480,13480,0
|
|
20231017,154900,778803470,13480,13480,13480,13480,0
|
|
20231017,154800,778803470,13480,13480,13480,13480,0
|
|
20231017,154700,778803470,13480,13480,13480,13480,0
|
|
20231017,154600,778803470,13480,13480,13480,13480,0
|
|
20231017,154500,778803470,13480,13480,13480,13480,0
|
|
20231017,154400,778803470,13480,13480,13480,13480,106
|
|
20231017,154300,778803470,13480,13480,13480,13480,0
|
|
20231017,154200,778803470,13480,13480,13480,13480,0
|
|
20231017,154100,778803470,13480,13480,13480,13480,0
|
|
20231017,154000,778803470,13480,13480,13480,13480,0
|
|
20231017,153900,778803470,13480,13480,13480,13480,0
|
|
20231017,153800,778803470,13480,13480,13480,13480,0
|
|
20231017,153700,778803470,13480,13480,13480,13480,0
|
|
20231017,153600,778803470,13480,13480,13480,13480,0
|
|
20231017,153500,778803470,13480,13480,13480,13480,0
|
|
20231017,153400,778803470,13480,13480,13480,13480,0
|
|
20231017,153300,778803470,13480,13480,13480,13480,0
|
|
20231017,153200,778803470,13480,13480,13480,13480,0
|
|
20231017,153100,778803470,13480,13480,13480,13480,0
|
|
20231017,153000,778803470,13480,13480,13480,13480,106
|
|
20231017,152900,777374590,13490,13490,13490,13490,0
|
|
20231017,152800,777374590,13490,13490,13490,13490,0
|
|
20231017,152700,777374590,13490,13490,13490,13490,0
|
|
20231017,152600,777374590,13490,13490,13490,13490,0
|
|
20231017,152500,777374590,13490,13490,13490,13490,0
|
|
20231017,152400,777374590,13490,13490,13490,13490,0
|
|
20231017,152300,777374590,13490,13490,13490,13490,0
|
|
20231017,152200,777374590,13490,13490,13490,13490,0
|
|
20231017,152100,777374590,13490,13490,13490,13490,0
|
|
20231017,152000,777374590,13490,13490,13490,13490,0
|
|
20231017,151900,777374590,13490,13420,13490,13420,60
|
|
20231017,151800,776566450,13420,13470,13480,13420,2053
|
|
20231017,151700,748995890,13430,13440,13470,13420,4449
|
|
20231017,151600,689246790,13470,13430,13470,13430,2103
|
|
20231017,151500,660997780,13430,13470,13470,13430,1483
|
|
20231017,151400,641073890,13450,13460,13460,13450,110
|
|
20231017,151300,639593570,13440,13450,13460,13430,1143
|
|
20231017,151200,624239870,13440,13450,13450,13440,75
|
|
20231017,151100,623231400,13440,13430,13440,13430,265
|
|
20231017,151000,619671600,13450,13440,13450,13440,53
|
|
20231017,150900,618958800,13430,13440,13440,13430,242
|
|
20231017,150800,615707110,13430,13460,13470,13430,2061
|
|
20231017,150700,588017520,13440,13440,13440,13440,0
|
|
20231017,150600,588017520,13440,13440,13440,13430,886
|
|
20231017,150500,576117680,13440,13440,13450,13440,157
|
|
20231017,150400,574007410,13440,13440,13440,13440,133
|
|
20231017,150300,572219890,13440,13420,13440,13420,336
|
|
20231017,150200,567707140,13420,13430,13440,13420,388
|
|
20231017,150100,562496280,13430,13440,13440,13430,131
|
|
20231017,150000,560736940,13440,13420,13440,13420,780
|
|
20231017,145900,550263560,13420,13420,13420,13420,70
|
|
20231017,145800,549324160,13430,13430,13430,13430,0
|
|
20231017,145700,549324160,13430,13420,13430,13410,668
|
|
20231017,145600,540360290,13420,13420,13420,13420,91
|
|
20231017,145500,539139070,13410,13410,13410,13410,146
|
|
20231017,145400,537181210,13410,13410,13410,13410,144
|
|
20231017,145300,535250170,13420,13420,13420,13420,148
|
|
20231017,145200,533264010,13420,13410,13420,13410,955
|
|
20231017,145100,520448600,13420,13420,13420,13420,314
|
|
20231017,145000,516234720,13420,13420,13420,13410,536
|
|
20231017,144900,509042480,13420,13430,13430,13420,30
|
|
20231017,144800,508639860,13420,13410,13420,13410,176
|
|
20231017,144700,506278840,13420,13420,13420,13420,1
|
|
20231017,144600,506265420,13420,13420,13420,13420,480
|
|
20231017,144500,499823820,13420,13420,13420,13420,24
|
|
20231017,144400,499501740,13420,13420,13420,13420,145
|
|
20231017,144300,497555840,13410,13410,13410,13410,16
|
|
20231017,144200,497341280,13420,13410,13420,13410,99
|
|
20231017,144100,496012710,13410,13410,13410,13410,11
|
|
20231017,144000,495865200,13420,13410,13420,13410,56
|
|
20231017,143900,495113750,13410,13410,13410,13410,18
|
|
20231017,143800,494872370,13410,13410,13410,13410,30
|
|
20231017,143700,494470070,13420,13420,13420,13420,8
|
|
20231017,143600,494362710,13420,13420,13420,13420,93
|
|
20231017,143500,493114650,13410,13420,13420,13410,372
|
|
20231017,143400,488124500,13420,13420,13430,13420,349
|
|
20231017,143300,483438920,13410,13420,13420,13410,144
|
|
20231017,143200,481506940,13420,13420,13420,13420,128
|
|
20231017,143100,479789180,13420,13420,13420,13420,107
|
|
20231017,143000,478353240,13420,13420,13420,13420,37
|
|
20231017,142900,477856700,13430,13420,13430,13420,148
|
|
20231017,142800,475870100,13420,13420,13420,13420,0
|
|
20231017,142700,475870100,13420,13420,13420,13420,127
|
|
20231017,142600,474165760,13440,13440,13440,13440,205
|
|
20231017,142500,471410560,13420,13430,13430,13420,1104
|
|
20231017,142400,456593210,13430,13430,13430,13430,5
|
|
20231017,142300,456526060,13420,13450,13450,13420,1084
|
|
20231017,142200,441967920,13470,13470,13470,13470,9
|
|
20231017,142100,441846690,13450,13450,13450,13450,1
|
|
20231017,142000,441833240,13450,13450,13450,13450,2
|
|
20231017,141900,441806340,13490,13490,13490,13490,12
|
|
20231017,141800,441644460,13460,13450,13460,13440,4
|
|
20231017,141700,441590660,13440,13440,13440,13440,0
|
|
20231017,141600,441590660,13440,13440,13440,13440,2
|
|
20231017,141500,441563780,13450,13450,13450,13450,8
|
|
20231017,141400,441456180,13440,13440,13440,13440,0
|
|
20231017,141300,441456180,13440,13450,13450,13440,5
|
|
20231017,141200,441388970,13440,13440,13440,13440,0
|
|
20231017,141100,441388970,13440,13440,13440,13440,24
|
|
20231017,141000,441066410,13450,13450,13450,13450,38
|
|
20231017,140900,440555310,13430,13430,13430,13430,125
|
|
20231017,140800,438876560,13430,13490,13490,13430,139
|
|
20231017,140700,437008010,13450,13450,13450,13450,120
|
|
20231017,140600,435394010,13440,13440,13440,13440,0
|
|
20231017,140500,435394010,13440,13440,13440,13440,0
|
|
20231017,140400,435394010,13440,13440,13440,13440,3
|
|
20231017,140300,435353690,13440,13440,13440,13440,0
|
|
20231017,140200,435353690,13440,13440,13440,13440,18
|
|
20231017,140100,435111770,13440,13440,13440,13440,12
|
|
20231017,140000,434950490,13440,13440,13440,13440,26
|
|
20231017,135900,434601050,13440,13440,13440,13440,40
|
|
20231017,135800,434063450,13440,13440,13440,13440,0
|
|
20231017,135700,434063450,13440,13440,13440,13440,98
|
|
20231017,135600,432746330,13450,13440,13450,13440,186
|
|
20231017,135500,430246400,13440,13450,13450,13440,100
|
|
20231017,135400,428901880,13450,13450,13450,13450,46
|
|
20231017,135300,428283180,13430,13430,13430,13430,77
|
|
20231017,135200,427249070,13430,13430,13430,13430,244
|
|
20231017,135100,423972150,13420,13420,13420,13420,71
|
|
20231017,135000,423019330,13420,13420,13420,13420,36
|
|
20231017,134900,422536210,13450,13450,13450,13450,0
|
|
20231017,134800,422536210,13450,13450,13450,13450,40
|
|
20231017,134700,421998210,13440,13420,13440,13420,27
|
|
20231017,134600,421635810,13430,13430,13430,13430,75
|
|
20231017,134500,420628560,13440,13420,13440,13420,119
|
|
20231017,134400,419030210,13430,13430,13430,13430,87
|
|
20231017,134300,417861800,13430,13430,13430,13430,81
|
|
20231017,134200,416773970,13430,13430,13430,13430,24
|
|
20231017,134100,416451650,13430,13430,13430,13430,129
|
|
20231017,134000,414719180,13430,13430,13430,13430,68
|
|
20231017,133900,413805940,13420,13430,13430,13420,86
|
|
20231017,133800,412651810,13420,13420,13420,13420,81
|
|
20231017,133700,411564790,13420,13420,13420,13420,64
|
|
20231017,133600,410705910,13420,13420,13420,13420,73
|
|
20231017,133500,409726250,13420,13420,13420,13420,113
|
|
20231017,133400,408209790,13420,13420,13420,13420,96
|
|
20231017,133300,406921470,13420,13420,13420,13420,0
|
|
20231017,133200,406921470,13420,13420,13420,13420,68
|
|
20231017,133100,406008910,13420,13420,13420,13420,0
|
|
20231017,133000,406008910,13420,13420,13420,13420,113
|
|
20231017,132900,404492450,13420,13430,13430,13420,177
|
|
20231017,132800,402115380,13440,13440,13440,13440,10
|
|
20231017,132700,401980980,13440,13440,13440,13440,0
|
|
20231017,132600,401980980,13440,13440,13440,13440,75
|
|
20231017,132500,400972980,13440,13440,13450,13440,160
|
|
20231017,132400,398822070,13450,13450,13450,13450,0
|
|
20231017,132300,398822070,13450,13430,13450,13430,139
|
|
20231017,132200,396954490,13420,13420,13420,13420,0
|
|
20231017,132100,396954490,13420,13420,13420,13420,179
|
|
20231017,132000,394552310,13430,13430,13430,13430,78
|
|
20231017,131900,393504770,13430,13430,13430,13430,58
|
|
20231017,131800,392725830,13430,13430,13430,13430,71
|
|
20231017,131700,391772300,13440,13440,13440,13440,0
|
|
20231017,131600,391772300,13440,13440,13440,13440,20
|
|
20231017,131500,391503500,13460,13460,13460,13460,1
|
|
20231017,131400,391490040,13430,13410,13430,13410,352
|
|
20231017,131300,386763720,13410,13440,13440,13410,660
|
|
20231017,131200,377903940,13490,13440,13490,13440,96
|
|
20231017,131100,376613500,13440,13440,13440,13440,0
|
|
20231017,131000,376613500,13440,13440,13440,13440,279
|
|
20231017,130900,372863740,13450,13420,13450,13410,223
|
|
20231017,130800,369870430,13410,13410,13410,13410,0
|
|
20231017,130700,369870430,13410,13410,13410,13410,201
|
|
20231017,130600,367175020,13420,13420,13420,13420,0
|
|
20231017,130500,367175020,13420,13400,13420,13400,196
|
|
20231017,130400,364546880,13400,13400,13400,13400,0
|
|
20231017,130300,364546880,13400,13400,13400,13400,97
|
|
20231017,130200,363247080,13410,13410,13410,13410,95
|
|
20231017,130100,361973130,13410,13410,13410,13410,63
|
|
20231017,130000,361128300,13410,13410,13410,13410,109
|
|
20231017,125900,359666610,13410,13420,13420,13410,93
|
|
20231017,125800,358418850,13420,13430,13430,13420,157
|
|
20231017,125700,356311250,13440,13440,13440,13440,0
|
|
20231017,125600,356311250,13440,13420,13440,13420,87
|
|
20231017,125500,355143110,13420,13420,13420,13420,10
|
|
20231017,125400,355008910,13420,13420,13420,13420,165
|
|
20231017,125300,352794610,13420,13420,13420,13420,34
|
|
20231017,125200,352338330,13420,13420,13420,13420,76
|
|
20231017,125100,351318410,13410,13410,13410,13410,149
|
|
20231017,125000,349320320,13410,13420,13420,13410,123
|
|
20231017,124900,347670880,13410,13410,13410,13400,166
|
|
20231017,124800,345444890,13410,13410,13410,13410,200
|
|
20231017,124700,342762890,13420,13420,13420,13420,2
|
|
20231017,124600,342736050,13440,13420,13440,13420,24
|
|
20231017,124500,342413690,13410,13410,13420,13410,129
|
|
20231017,124400,340683710,13400,13410,13410,13400,152
|
|
20231017,124300,338645440,13420,13420,13420,13420,0
|
|
20231017,124200,338645440,13420,13420,13420,13420,46
|
|
20231017,124100,338028120,13440,13440,13440,13440,14
|
|
20231017,124000,337839960,13430,13410,13430,13410,195
|
|
20231017,123900,335223770,13410,13410,13410,13410,100
|
|
20231017,123800,333882770,13400,13400,13400,13400,0
|
|
20231017,123700,333882770,13400,13410,13410,13400,127
|
|
20231017,123600,332179800,13400,13400,13400,13400,9
|
|
20231017,123500,332059200,13400,13400,13400,13400,237
|
|
20231017,123400,328883400,13390,13390,13390,13390,0
|
|
20231017,123300,328883400,13390,13400,13400,13390,152
|
|
20231017,123200,326846640,13410,13410,13410,13410,30
|
|
20231017,123100,326444340,13400,13400,13400,13400,9
|
|
20231017,123000,326323740,13400,13400,13400,13400,177
|
|
20231017,122900,323951940,13400,13400,13400,13400,0
|
|
20231017,122800,323951940,13400,13400,13400,13400,140
|
|
20231017,122700,322075940,13400,13400,13400,13400,0
|
|
20231017,122600,322075940,13400,13400,13400,13400,105
|
|
20231017,122500,320668940,13400,13410,13410,13400,1628
|
|
20231017,122400,298848530,13420,13420,13420,13420,1
|
|
20231017,122300,298835110,13420,13420,13420,13420,56
|
|
20231017,122200,298083590,13420,13420,13420,13420,0
|
|
20231017,122100,298083590,13420,13420,13420,13420,174
|
|
20231017,122000,295748510,13420,13420,13420,13420,0
|
|
20231017,121900,295748510,13420,13420,13420,13420,122
|
|
20231017,121800,294111270,13420,13420,13420,13420,158
|
|
20231017,121700,291990910,13420,13420,13420,13420,101
|
|
20231017,121600,290635490,13420,13420,13420,13420,0
|
|
20231017,121500,290635490,13420,13420,13420,13420,0
|
|
20231017,121400,290635490,13420,13420,13470,13420,431
|
|
20231017,121300,284851140,13410,13420,13420,13410,8
|
|
20231017,121200,284743820,13420,13420,13420,13420,110
|
|
20231017,121100,283267620,13420,13420,13420,13420,0
|
|
20231017,121000,283267620,13420,13420,13420,13420,264
|
|
20231017,120900,279724740,13430,13430,13430,13430,1
|
|
20231017,120800,279711310,13430,13420,13430,13420,170
|
|
20231017,120700,277429900,13430,13430,13430,13430,0
|
|
20231017,120600,277429900,13430,13430,13430,13430,3
|
|
20231017,120500,277389610,13420,13420,13420,13420,157
|
|
20231017,120400,275282670,13420,13420,13420,13420,0
|
|
20231017,120300,275282670,13420,13430,13430,13420,202
|
|
20231017,120200,272571820,13420,13420,13420,13420,0
|
|
20231017,120100,272571820,13420,13420,13420,13420,75
|
|
20231017,120000,271565320,13420,13420,13420,13410,1164
|
|
20231017,115900,255945400,13430,13430,13430,13410,1062
|
|
20231017,115800,241683410,13430,13440,13440,13430,206
|
|
20231017,115700,238916810,13440,13440,13440,13440,6
|
|
20231017,115600,238836170,13430,13430,13430,13430,150
|
|
20231017,115500,236821670,13430,13430,13430,13430,149
|
|
20231017,115400,234820600,13400,13400,13400,13400,98
|
|
20231017,115300,233507400,13400,13430,13430,13400,541
|
|
20231017,115200,226246630,13430,13430,13430,13430,147
|
|
20231017,115100,224272420,13430,13430,13430,13430,15
|
|
20231017,115000,224070970,13430,13430,13430,13430,24
|
|
20231017,114900,223748650,13430,13440,13440,13430,608
|
|
20231017,114800,215579210,13430,13430,13430,13430,0
|
|
20231017,114700,215579210,13430,13430,13430,13430,75
|
|
20231017,114600,214571960,13430,13430,13430,13430,14
|
|
20231017,114500,214383940,13430,13450,13450,13430,127
|
|
20231017,114400,212676030,13450,13450,13450,13450,26
|
|
20231017,114300,212326330,13450,13450,13450,13450,56
|
|
20231017,114200,211573130,13450,13450,13450,13450,67
|
|
20231017,114100,210671980,13460,13460,13460,13460,10
|
|
20231017,114000,210537380,13450,13450,13450,13450,103
|
|
20231017,113900,209152030,13450,13470,13470,13450,23
|
|
20231017,113800,208842500,13450,13450,13450,13450,88
|
|
20231017,113700,207658900,13450,13450,13450,13450,14
|
|
20231017,113600,207470600,13450,13450,13450,13450,76
|
|
20231017,113500,206448400,13450,13450,13450,13450,27
|
|
20231017,113400,206085250,13450,13450,13450,13450,17
|
|
20231017,113300,205856600,13450,13450,13450,13450,79
|
|
20231017,113200,204794050,13450,13450,13450,13450,17
|
|
20231017,113100,204565400,13450,13470,13470,13450,161
|
|
20231017,113000,202397660,13470,13470,13470,13470,19
|
|
20231017,112900,202141730,13480,13480,13480,13480,0
|
|
20231017,112800,202141730,13480,13480,13480,13480,14
|
|
20231017,112700,201953010,13480,13480,13480,13480,14
|
|
20231017,112600,201764290,13480,13480,13480,13480,0
|
|
20231017,112500,201764290,13480,13480,13480,13480,15
|
|
20231017,112400,201562090,13480,13480,13480,13480,0
|
|
20231017,112300,201562090,13480,13480,13480,13480,14
|
|
20231017,112200,201373370,13480,13480,13480,13480,0
|
|
20231017,112100,201373370,13480,13480,13480,13480,14
|
|
20231017,112000,201184650,13480,13480,13480,13480,14
|
|
20231017,111900,200995930,13480,13480,13480,13480,1
|
|
20231017,111800,200982450,13490,13490,13490,13490,14
|
|
20231017,111700,200793590,13490,13490,13490,13490,0
|
|
20231017,111600,200793590,13490,13490,13490,13490,0
|
|
20231017,111500,200793590,13490,13490,13490,13490,8
|
|
20231017,111400,200685670,13520,13520,13520,13520,0
|
|
20231017,111300,200685670,13520,13500,13520,13490,31
|
|
20231017,111200,200266880,13520,13520,13520,13520,10
|
|
20231017,111100,200131680,13500,13500,13500,13500,0
|
|
20231017,111000,200131680,13500,13500,13500,13500,0
|
|
20231017,110900,200131680,13500,13500,13500,13500,0
|
|
20231017,110800,200131680,13500,13500,13500,13500,0
|
|
20231017,110700,200131680,13500,13500,13500,13500,0
|
|
20231017,110600,200131680,13500,13500,13500,13500,0
|
|
20231017,110500,200131680,13500,13530,13530,13500,30
|
|
20231017,110400,199726500,13530,13500,13530,13500,216
|
|
20231017,110300,196809220,13470,13470,13470,13470,0
|
|
20231017,110200,196809220,13470,13500,13500,13470,56
|
|
20231017,110100,196053280,13450,13450,13450,13450,0
|
|
20231017,110000,196053280,13450,13450,13450,13450,0
|
|
20231017,105900,196053280,13450,13450,13450,13450,0
|
|
20231017,105800,196053280,13450,13450,13450,13450,0
|
|
20231017,105700,196053280,13450,13480,13500,13450,630
|
|
20231017,105600,187555670,13450,13450,13450,13450,0
|
|
20231017,105500,187555670,13450,13450,13450,13450,1
|
|
20231017,105400,187542220,13480,13480,13480,13480,10
|
|
20231017,105300,187407420,13470,13470,13470,13470,1
|
|
20231017,105200,187393950,13480,13480,13480,13480,0
|
|
20231017,105100,187393950,13480,13480,13480,13480,0
|
|
20231017,105000,187393950,13480,13480,13480,13480,11
|
|
20231017,104900,187245670,13480,13480,13480,13480,0
|
|
20231017,104800,187245670,13480,13480,13480,13480,0
|
|
20231017,104700,187245670,13480,13480,13480,13480,11
|
|
20231017,104600,187097390,13450,13450,13450,13450,16
|
|
20231017,104500,186882190,13480,13480,13480,13480,0
|
|
20231017,104400,186882190,13480,13480,13480,13480,10
|
|
20231017,104300,186747390,13450,13450,13450,13450,0
|
|
20231017,104200,186747390,13450,13450,13450,13450,0
|
|
20231017,104100,186747390,13450,13450,13450,13450,0
|
|
20231017,104000,186747390,13450,13450,13450,13450,24
|
|
20231017,103900,186424590,13450,13450,13450,13450,5
|
|
20231017,103800,186357340,13450,13450,13450,13450,144
|
|
20231017,103700,184420540,13450,13450,13450,13450,0
|
|
20231017,103600,184420540,13450,13480,13480,13450,103
|
|
20231017,103500,183035100,13450,13450,13450,13450,24
|
|
20231017,103400,182712300,13450,13450,13450,13450,1
|
|
20231017,103300,182698850,13450,13450,13450,13450,80
|
|
20231017,103200,181622850,13420,13450,13450,13420,579
|
|
20231017,103100,173837670,13420,13420,13420,13420,160
|
|
20231017,103000,171690470,13420,13420,13420,13420,120
|
|
20231017,102900,170080070,13420,13420,13420,13420,1920
|
|
20231017,102800,144313670,13420,13420,13420,13420,1609
|
|
20231017,102700,122720890,13420,13430,13430,13420,526
|
|
20231017,102600,115659910,13490,13490,13490,13490,0
|
|
20231017,102500,115659910,13490,13490,13490,13490,0
|
|
20231017,102400,115659910,13490,13470,13490,13470,11
|
|
20231017,102300,115511540,13440,13440,13440,13440,33
|
|
20231017,102200,115068020,13450,13450,13450,13450,0
|
|
20231017,102100,115068020,13450,13430,13450,13430,67
|
|
20231017,102000,114167210,13420,13420,13420,13420,0
|
|
20231017,101900,114167210,13420,13420,13420,13420,0
|
|
20231017,101800,114167210,13420,13420,13420,13420,0
|
|
20231017,101700,114167210,13420,13420,13420,13420,20
|
|
20231017,101600,113898810,13420,13420,13420,13420,0
|
|
20231017,101500,113898810,13420,13420,13420,13420,1
|
|
20231017,101400,113885390,13410,13420,13420,13410,49
|
|
20231017,101300,113228170,13430,13430,13430,13430,0
|
|
20231017,101200,113228170,13430,13430,13430,13430,0
|
|
20231017,101100,113228170,13430,13430,13430,13430,0
|
|
20231017,101000,113228170,13430,13410,13430,13400,423
|
|
20231017,100900,107553010,13420,13410,13420,13400,1219
|
|
20231017,100800,91212010,13430,13410,13450,13400,2389
|
|
20231017,100700,59170300,13450,13450,13450,13410,1253
|
|
20231017,100600,42362910,13450,13440,13450,13410,444
|
|
20231017,100500,36405370,13450,13460,13460,13450,25
|
|
20231017,100400,36068990,13490,13460,13550,13460,386
|
|
20231017,100300,30846760,13430,13430,13430,13430,1
|
|
20231017,100200,30833330,13430,13430,13430,13430,0
|
|
20231017,100100,30833330,13430,13430,13430,13400,155
|
|
20231017,100000,28754560,13460,13500,13500,13460,3
|
|
20231017,095900,28714140,13510,13440,13530,13400,937
|
|
20231017,095800,16082120,13440,13440,13440,13440,0
|
|
20231017,095700,16082120,13440,13440,13440,13440,0
|
|
20231017,095600,16082120,13440,13440,13440,13440,0
|
|
20231017,095500,16082120,13440,13440,13440,13440,0
|
|
20231017,095400,16082120,13440,13440,13440,13440,2
|
|
20231017,095300,16055240,13440,13440,13440,13440,0
|
|
20231017,095200,16055240,13440,13440,13440,13440,0
|
|
20231017,095100,16055240,13440,13440,13440,13440,0
|
|
20231017,095000,16055240,13440,13440,13440,13440,0
|
|
20231017,094900,16055240,13440,13440,13440,13440,0
|
|
20231017,094800,16055240,13440,13440,13440,13440,49
|
|
20231017,094700,15396680,13430,13430,13430,13430,1
|
|
20231017,094600,15383250,13440,13440,13440,13440,0
|
|
20231017,094500,15383250,13440,13440,13440,13440,7
|
|
20231017,094400,15289170,13400,13400,13400,13400,0
|
|
20231017,094300,15289170,13400,13400,13400,13400,0
|
|
20231017,094200,15289170,13400,13400,13400,13400,1
|
|
20231017,094100,15275770,13400,13400,13400,13400,0
|
|
20231017,094000,15275770,13400,13400,13400,13400,0
|
|
20231017,093900,15275770,13400,13400,13400,13400,0
|
|
20231017,093800,15275770,13400,13400,13400,13400,0
|
|
20231017,093700,15275770,13400,13400,13400,13400,0
|
|
20231017,093600,15275770,13400,13400,13400,13400,0
|
|
20231017,093500,15275770,13400,13400,13400,13400,0
|
|
20231017,093400,15275770,13400,13400,13400,13400,0
|
|
20231017,093300,15275770,13400,13400,13400,13400,0
|
|
20231017,093200,15275770,13400,13430,13430,13400,16
|
|
20231017,093100,15061340,13430,13430,13430,13430,1
|
|
20231017,093000,15047910,13430,13430,13430,13430,80
|
|
20231017,092900,13973510,13430,13440,13440,13430,126
|
|
20231017,092800,12280290,13440,13440,13440,13440,5
|
|
20231017,092700,12213090,13400,13400,13400,13400,0
|
|
20231017,092600,12213090,13400,13400,13400,13400,0
|
|
20231017,092500,12213090,13400,13400,13400,13400,0
|
|
20231017,092400,12213090,13400,13400,13400,13400,0
|
|
20231017,092300,12213090,13400,13400,13400,13400,0
|
|
20231017,092200,12213090,13400,13400,13400,13400,24
|
|
20231017,092100,11891490,13430,13430,13430,13430,6
|
|
20231017,092000,11810910,13430,13430,13430,13430,60
|
|
20231017,091900,11005110,13430,13430,13430,13430,34
|
|
20231017,091800,10548490,13400,13400,13400,13400,20
|
|
20231017,091700,10280490,13390,13390,13390,13390,0
|
|
20231017,091600,10280490,13390,13390,13440,13370,216
|
|
20231017,091500,7378370,13350,13350,13350,13350,0
|
|
20231017,091400,7378370,13350,13350,13350,13350,7
|
|
20231017,091300,7284920,13350,13350,13350,13350,0
|
|
20231017,091200,7284920,13350,13350,13350,13350,0
|
|
20231017,091100,7284920,13350,13350,13350,13350,0
|
|
20231017,091000,7284920,13350,13350,13350,13350,1
|
|
20231017,090900,7271570,13350,13350,13350,13350,0
|
|
20231017,090800,7271570,13350,13350,13350,13350,0
|
|
20231017,090700,7271570,13350,13350,13350,13350,1
|
|
20231017,090600,7258220,13350,13350,13350,13350,0
|
|
20231017,090500,7258220,13350,13360,13360,13350,8
|
|
20231017,090400,7151370,13460,13460,13460,13460,0
|
|
20231017,090300,7151370,13460,13350,13460,13350,17
|
|
20231017,090200,6924160,13340,13340,13340,13340,0
|
|
20231017,090100,6924160,13340,13340,13340,13340,16
|
|
20231017,090000,6710720,13480,13340,13480,13340,503
|